OCK Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.385	0.390	0.385	0.390	0.374	1,502,770
2026-01-21	0.385	0.385	0.380	0.385	0.369	246,273
2026-01-20	0.390	0.395	0.380	0.385	0.369	2,166,605
2026-01-19	0.390	0.395	0.385	0.390	0.374	722,030
2026-01-16	0.395	0.395	0.390	0.390	0.374	853,664
2026-01-15	0.395	0.395	0.390	0.390	0.374	515,206
2026-01-14	0.385	0.400	0.385	0.395	0.378	1,804,972
2026-01-13	0.390	0.390	0.380	0.385	0.369	1,972,141
2026-01-12	0.385	0.390	0.380	0.385	0.369	744,587
2026-01-09	0.385	0.385	0.380	0.385	0.369	1,076,144
2026-01-08	0.385	0.390	0.380	0.385	0.369	1,368,046
2026-01-07	0.380	0.385	0.375	0.385	0.369	2,257,656
2026-01-06	0.385	0.390	0.380	0.380	0.364	1,747,086
2026-01-05	0.380	0.395	0.380	0.385	0.369	2,652,249
2026-01-02	0.375	0.380	0.370	0.380	0.364	799,074
2025-12-31	0.380	0.380	0.370	0.375	0.359	3,949,740
2025-12-30	0.380	0.385	0.375	0.375	0.359	1,097,053
2025-12-29	0.375	0.390	0.375	0.380	0.364	2,767,094
2025-12-26	0.390	0.390	0.375	0.375	0.359	3,337,405
2025-12-24	0.385	0.390	0.385	0.385	0.369	986,843
2025-12-23	0.385	0.385	0.380	0.380	0.364	2,460,360
2025-12-22	0.385	0.390	0.380	0.385	0.369	858,917
2025-12-19	0.385	0.390	0.375	0.385	0.369	6,031,267
2025-12-18	0.390	0.390	0.375	0.385	0.369	7,645,070
2025-12-17	0.385	0.390	0.380	0.390	0.374	6,644,322
2025-12-16	0.395	0.395	0.385	0.390	0.374	2,102,951
2025-12-15	0.400	0.400	0.390	0.390	0.374	3,660,619
2025-12-12	0.395	0.400	0.390	0.400	0.383	2,573,351
2025-12-11	0.395	0.395	0.385	0.395	0.378	4,207,858
2025-12-10	0.395	0.400	0.390	0.395	0.378	1,361,248
2025-12-09	0.395	0.395	0.385	0.395	0.378	3,262,524
2025-12-08	0.395	0.400	0.395	0.400	0.383	1,396,577
2025-12-05	0.400	0.400	0.390	0.395	0.378	1,332,511
2025-12-04	0.395	0.400	0.390	0.395	0.378	1,899,114
2025-12-03	0.400	0.405	0.395	0.400	0.383	2,417,615
2025-12-02	0.400	0.410	0.400	0.405	0.388	2,325,121
2025-12-01	0.410	0.415	0.400	0.400	0.383	2,408,036
2025-11-28	0.420	0.425	0.410	0.415	0.397	3,025,521
2025-11-27	0.425	0.430	0.420	0.420	0.402	1,418,928
2025-11-26	0.425	0.430	0.420	0.425	0.407	963,050
2025-11-25	0.430	0.450	0.425	0.425	0.407	3,767,636
2025-11-24	0.425	0.430	0.425	0.425	0.407	529,420
2025-11-21	0.430	0.435	0.425	0.430	0.412	867,878
2025-11-20	0.425	0.430	0.425	0.430	0.412	570,826
2025-11-19	0.425	0.430	0.420	0.430	0.412	857,784
2025-11-18	0.430	0.435	0.425	0.430	0.412	450,419
2025-11-17	0.435	0.445	0.425	0.430	0.412	2,327,181
2025-11-14	0.440	0.440	0.435	0.435	0.417	682,684
2025-11-13	0.450	0.455	0.440	0.440	0.421	895,276
2025-11-12	0.455	0.455	0.445	0.445	0.426	406,747
2025-11-11	0.455	0.455	0.450	0.450	0.431	1,958,751
2025-11-10	0.455	0.455	0.450	0.455	0.436	1,190,474
2025-11-07	0.450	0.455	0.445	0.455	0.436	497,078
2025-11-06	0.450	0.455	0.440	0.450	0.431	1,213,134
2025-11-05	0.440	0.450	0.430	0.450	0.431	1,200,362
2025-11-04	0.440	0.440	0.430	0.440	0.421	735,935
2025-11-03	0.440	0.445	0.440	0.440	0.421	532,407
2025-10-31	0.445	0.450	0.435	0.435	0.417	911,859
2025-10-30	0.460	0.465	0.445	0.445	0.426	1,604,843
2025-10-29	0.450	0.465	0.450	0.460	0.441	963,874

← NewerPage 4 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0050 MYR
2025-09-17	0.0030 MYR
2025-03-13	0.0050 MYR
2024-09-17	0.0050 MYR
2024-03-12	0.0100 MYR
2022-03-10	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.